Lowes Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.640	26.930	26.340	26.700	19.772	17,308,800
2010-05-07	25.530	25.960	24.780	25.310	18.743	22,869,200
2010-05-06	26.490	26.760	24.140	25.520	18.899	19,162,800
2010-05-05	26.740	27.170	25.750	26.650	19.735	19,311,300
2010-05-04	27.500	27.630	26.900	26.970	19.972	17,534,400
2010-05-03	27.290	27.930	27.100	27.740	20.543	10,810,800
2010-04-30	27.460	27.740	27.100	27.120	20.083	17,271,200
2010-04-29	27.240	27.590	27.200	27.400	20.291	12,925,500
2010-04-28	27.280	27.550	26.750	27.030	20.017	14,724,000
2010-04-27	28.080	28.080	26.920	27.000	19.995	23,812,600
2010-04-26	28.140	28.540	28.120	28.160	20.854	18,536,500
2010-04-23	27.560	28.250	27.310	28.220	20.898	18,839,200
2010-04-22	26.610	27.700	26.450	27.530	20.387	16,084,500
2010-04-21	26.700	26.790	26.430	26.660	19.743	9,195,900
2010-04-20	26.540	26.980	26.540	26.620	19.713	13,457,700
2010-04-19	26.200	26.460	25.920	26.450	19.587	10,543,800
2010-04-16	26.560	26.720	26.120	26.290	19.402	13,036,500
2010-04-15	26.540	26.800	26.460	26.660	19.675	12,021,600
2010-04-14	26.360	26.630	26.130	26.590	19.624	18,419,100
2010-04-13	25.430	26.310	25.430	26.220	19.351	17,079,500
2010-04-12	25.590	25.600	25.370	25.600	18.893	7,762,400
2010-04-09	25.630	25.670	25.280	25.630	18.915	8,599,600
2010-04-08	25.180	25.690	25.130	25.590	18.886	13,680,000
2010-04-07	24.930	25.410	24.870	25.250	18.635	15,400,800
2010-04-06	24.880	25.060	24.730	24.980	18.435	9,998,200
2010-04-05	24.600	24.870	24.530	24.870	18.354	7,051,800
2010-04-01	24.370	24.620	24.350	24.540	18.111	10,097,500
2010-03-31	24.260	24.340	24.160	24.240	17.889	9,008,600
2010-03-30	24.390	24.550	24.310	24.340	17.963	6,960,400
2010-03-29	24.510	24.620	24.260	24.310	17.941	7,946,500
2010-03-26	24.440	24.590	24.310	24.480	18.066	12,185,400
2010-03-25	24.510	24.620	24.340	24.340	17.963	12,777,600
2010-03-24	24.750	24.750	24.350	24.380	17.993	9,807,300
2010-03-23	24.750	24.830	24.460	24.830	18.325	12,291,600
2010-03-22	24.650	25.030	24.630	24.910	18.384	12,325,400
2010-03-19	24.780	25.010	24.650	24.780	18.288	16,328,800
2010-03-18	25.200	25.270	24.820	24.900	18.376	10,390,100
2010-03-17	25.140	25.310	25.050	25.160	18.568	12,615,600
2010-03-16	25.030	25.250	24.860	25.050	18.487	12,994,700
2010-03-15	25.000	25.080	24.770	25.040	18.480	8,989,200
2010-03-12	24.770	25.000	24.620	24.950	18.413	16,217,100
2010-03-11	24.250	24.620	24.150	24.590	18.148	8,535,900
2010-03-10	23.980	24.330	23.920	24.290	17.926	9,675,300
2010-03-09	23.890	24.230	23.850	24.010	17.720	11,145,800
2010-03-08	24.080	24.130	23.920	23.950	17.675	9,528,200
2010-03-05	23.870	24.150	23.840	24.050	17.749	10,758,900
2010-03-04	23.530	23.820	23.530	23.790	17.557	10,692,700
2010-03-03	23.690	23.980	23.530	23.620	17.432	9,627,100
2010-03-02	23.980	24.000	23.610	23.690	17.483	9,887,000
2010-03-01	23.790	24.000	23.600	23.980	17.697	9,701,600
2010-02-26	23.810	23.970	23.700	23.710	17.498	13,102,300
2010-02-25	23.110	23.870	23.110	23.820	17.579	16,795,100
2010-02-24	22.830	23.650	22.830	23.640	17.446	16,583,800
2010-02-23	23.090	23.200	22.700	22.810	16.834	16,679,500
2010-02-22	23.430	23.470	22.880	23.070	17.026	25,810,200
2010-02-19	23.080	23.220	22.790	23.130	17.070	18,888,700
2010-02-18	22.980	23.200	22.810	23.150	17.085	8,571,100
2010-02-17	22.960	23.180	22.870	23.050	17.011	11,773,500
2010-02-16	22.290	22.750	22.220	22.740	16.782	8,992,800
2010-02-12	22.040	22.190	21.780	22.160	16.354	11,256,900

← NewerPage 70 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-03	2:1
2001-07-02	2:1
1998-06-29	2:1
1994-04-04	2:1
1992-06-29	2:1

Dividends

Ex-date	Amount
2026-10-21	1.2500 USD
2026-07-22	1.2500 USD
2026-04-22	1.2000 USD
2026-01-21	1.2000 USD
2025-10-22	1.2000 USD
2025-07-23	1.2000 USD
2025-04-23	1.1500 USD
2025-01-22	1.1500 USD
2024-10-23	1.1500 USD
2024-07-24	1.1500 USD
2024-04-23	1.1000 USD
2024-01-23	1.1000 USD
2023-10-24	1.1000 USD
2023-07-25	1.1000 USD
2023-04-25	1.0500 USD
2023-01-24	1.0500 USD
2022-10-18	1.0500 USD
2022-07-19	1.0500 USD
2022-04-19	0.8000 USD
2022-01-18	0.8000 USD
2021-10-19	0.8000 USD
2021-07-20	0.8000 USD
2021-04-20	0.6000 USD
2021-01-19	0.6000 USD
2020-10-20	0.6000 USD
2020-07-21	0.5500 USD
2020-04-21	0.5500 USD
2020-01-21	0.5500 USD
2019-10-22	0.5500 USD
2019-07-23	0.5500 USD
2019-04-23	0.4800 USD
2019-01-22	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.